ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005830/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84200,700,2,0.84,9190736000,109252,88.25,82900,84800,82700,108500,58500,83500,84124.19,45.46,0,9827,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59614,3.22,0.63,12,0.15,26152.00,133463.00,124000,20240822,-32.10,77500,20250409,8.65,104900,-19.73,20250103,77500,8.65,20250409,124000,-32.10,20240822,77500,8.65,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,4283,N,00,N
20250414,150209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84000,500,2,0.60,7646798850,90914,73.44,82900,84800,82700,108500,58500,83500,84110.25,45.46,0,6934,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59472,3.21,0.63,12,0.13,26152.00,133463.00,124000,20240822,-32.26,77500,20250409,8.39,104900,-19.92,20250103,77500,8.39,20250409,124000,-32.26,20240822,77500,8.39,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,140208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84400,900,2,1.08,5802597250,69009,55.74,82900,84800,82700,108500,58500,83500,84084.64,45.46,0,9901,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59755,3.23,0.63,12,0.10,26152.00,133463.00,124000,20240822,-31.94,77500,20250409,8.90,104900,-19.54,20250103,77500,8.90,20250409,124000,-31.94,20240822,77500,8.90,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,130208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,1100,2,1.32,4842893400,57647,46.57,82900,84800,82700,108500,58500,83500,84009.46,45.46,0,10137,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59897,3.23,0.63,12,0.08,26152.00,133463.00,124000,20240822,-31.77,77500,20250409,9.16,104900,-19.35,20250103,77500,9.16,20250409,124000,-31.77,20240822,77500,9.16,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,120209,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84600,1100,2,1.32,3975004100,47385,38.28,82900,84700,82700,108500,58500,83500,83887.39,45.46,0,10905,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59897,3.23,0.63,12,0.07,26152.00,133463.00,124000,20240822,-31.77,77500,20250409,9.16,104900,-19.35,20250103,77500,9.16,20250409,124000,-31.77,20240822,77500,9.16,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,110207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,84100,600,2,0.72,3006322950,35901,29.00,82900,84400,82700,108500,58500,83500,83739.25,45.46,0,10221,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59543,3.22,0.63,12,0.05,26152.00,133463.00,124000,20240822,-32.18,77500,20250409,8.52,104900,-19.83,20250103,77500,8.52,20250409,124000,-32.18,20240822,77500,8.52,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,100208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83800,300,2,0.36,1971499050,23561,19.03,82900,84400,82700,108500,58500,83500,83676.37,45.46,0,6187,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,59330,3.20,0.63,12,0.03,26152.00,133463.00,124000,20240822,-32.42,77500,20250409,8.13,104900,-20.11,20250103,77500,8.13,20250409,124000,-32.42,20240822,77500,8.13,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250414,090208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83200,-300,5,-0.36,413560300,4979,4.02,82900,83800,82700,108500,58500,83500,83060.92,45.46,0,270,84966,84232,82866,82132,80766,84600,82500,354,25000,500,63460,100,1,70800000,58906,3.18,0.62,12,0.01,26152.00,133463.00,124000,20240822,-32.90,77500,20250409,7.35,104900,-20.69,20250103,77500,7.35,20250409,124000,-32.90,20240822,77500,7.35,20250409,0.09,Y,005830,500,354 억,,32186649,N,N,1959,N,00,N
20250411,160207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83500,200,2,0.24,10249185000,123796,56.66,82400,83600,81500,108200,58400,83300,82790.92,45.46,0,10488,84966,84132,82666,81832,80366,84550,82250,354,24900,500,63300,100,1,70800000,59118,3.19,0.63,12,0.17,26152.00,133463.00,124000,20240822,-32.66,77500,20250409,7.74,104900,-20.40,20250103,77500,7.74,20250409,124000,-32.66,20240822,77500,7.74,20250409,0.10,Y,005830,500,354 억,,32183973,N,N,1959,N,00,N
20250411,150208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83600,300,2,0.36,8077214900,97753,44.74,82400,83600,81500,108200,58400,83300,82628.82,45.46,0,8158,84966,84132,82666,81832,80366,84550,82250,354,24900,500,63300,100,1,70800000,59189,3.20,0.63,12,0.14,26152.00,133463.00,124000,20240822,-32.58,77500,20250409,7.87,104900,-20.31,20250103,77500,7.87,20250409,124000,-32.58,20240822,77500,7.87,20250409,0.10,Y,005830,500,354 억,,32183973,N,N,3442,N,00,N
20250411,140208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,83100,-200,5,-0.24,6610844500,80131,36.67,82400,83600,81500,108200,58400,83300,82500.46,45.46,0,7227,84966,84132,82666,81832,80366,84550,82250,354,24900,500,63300,100,1,70800000,58835,3.18,0.62,12,0.11,26152.00,133463.00,124000,20240822,-32.98,77500,20250409,7.23,104900,-20.78,20250103,77500,7.23,20250409,124000,-32.98,20240822,77500,7.23,20250409,0.10,Y,005830,500,354 억,,32183973,N,N,3442,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160207 55 20.00 KOSPI200 보험 N N N Y 40 N 84200 700 2 0.84 9190736000 109252 88.25 82900 84800 82700 108500 58500 83500 84124.19 45.46 0 9827 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59614 3.22 0.63 12 0.15 26152.00 133463.00 124000 20240822 -32.10 77500 20250409 8.65 104900 -19.73 20250103 77500 8.65 20250409 124000 -32.10 20240822 77500 8.65 20250409 0.09 Y 005830 500 354 억 32186649 N N 4283 N 00 N
3 20250414 150209 55 20.00 KOSPI200 보험 N N N Y 40 N 84000 500 2 0.60 7646798850 90914 73.44 82900 84800 82700 108500 58500 83500 84110.25 45.46 0 6934 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59472 3.21 0.63 12 0.13 26152.00 133463.00 124000 20240822 -32.26 77500 20250409 8.39 104900 -19.92 20250103 77500 8.39 20250409 124000 -32.26 20240822 77500 8.39 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
4 20250414 140208 55 20.00 KOSPI200 보험 N N N Y 40 N 84400 900 2 1.08 5802597250 69009 55.74 82900 84800 82700 108500 58500 83500 84084.64 45.46 0 9901 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59755 3.23 0.63 12 0.10 26152.00 133463.00 124000 20240822 -31.94 77500 20250409 8.90 104900 -19.54 20250103 77500 8.90 20250409 124000 -31.94 20240822 77500 8.90 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
5 20250414 130208 55 20.00 KOSPI200 보험 N N N Y 40 N 84600 1100 2 1.32 4842893400 57647 46.57 82900 84800 82700 108500 58500 83500 84009.46 45.46 0 10137 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59897 3.23 0.63 12 0.08 26152.00 133463.00 124000 20240822 -31.77 77500 20250409 9.16 104900 -19.35 20250103 77500 9.16 20250409 124000 -31.77 20240822 77500 9.16 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
6 20250414 120209 55 20.00 KOSPI200 보험 N N N Y 40 N 84600 1100 2 1.32 3975004100 47385 38.28 82900 84700 82700 108500 58500 83500 83887.39 45.46 0 10905 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59897 3.23 0.63 12 0.07 26152.00 133463.00 124000 20240822 -31.77 77500 20250409 9.16 104900 -19.35 20250103 77500 9.16 20250409 124000 -31.77 20240822 77500 9.16 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
7 20250414 110207 55 20.00 KOSPI200 보험 N N N Y 40 N 84100 600 2 0.72 3006322950 35901 29.00 82900 84400 82700 108500 58500 83500 83739.25 45.46 0 10221 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59543 3.22 0.63 12 0.05 26152.00 133463.00 124000 20240822 -32.18 77500 20250409 8.52 104900 -19.83 20250103 77500 8.52 20250409 124000 -32.18 20240822 77500 8.52 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
8 20250414 100208 55 20.00 KOSPI200 보험 N N N Y 40 N 83800 300 2 0.36 1971499050 23561 19.03 82900 84400 82700 108500 58500 83500 83676.37 45.46 0 6187 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 59330 3.20 0.63 12 0.03 26152.00 133463.00 124000 20240822 -32.42 77500 20250409 8.13 104900 -20.11 20250103 77500 8.13 20250409 124000 -32.42 20240822 77500 8.13 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
9 20250414 090208 55 20.00 KOSPI200 보험 N N N Y 40 N 83200 -300 5 -0.36 413560300 4979 4.02 82900 83800 82700 108500 58500 83500 83060.92 45.46 0 270 84966 84232 82866 82132 80766 84600 82500 354 25000 500 63460 100 1 70800000 58906 3.18 0.62 12 0.01 26152.00 133463.00 124000 20240822 -32.90 77500 20250409 7.35 104900 -20.69 20250103 77500 7.35 20250409 124000 -32.90 20240822 77500 7.35 20250409 0.09 Y 005830 500 354 억 32186649 N N 1959 N 00 N
10 20250411 160207 55 20.00 KOSPI200 보험 N N N Y 40 N 83500 200 2 0.24 10249185000 123796 56.66 82400 83600 81500 108200 58400 83300 82790.92 45.46 0 10488 84966 84132 82666 81832 80366 84550 82250 354 24900 500 63300 100 1 70800000 59118 3.19 0.63 12 0.17 26152.00 133463.00 124000 20240822 -32.66 77500 20250409 7.74 104900 -20.40 20250103 77500 7.74 20250409 124000 -32.66 20240822 77500 7.74 20250409 0.10 Y 005830 500 354 억 32183973 N N 1959 N 00 N
11 20250411 150208 55 20.00 KOSPI200 보험 N N N Y 40 N 83600 300 2 0.36 8077214900 97753 44.74 82400 83600 81500 108200 58400 83300 82628.82 45.46 0 8158 84966 84132 82666 81832 80366 84550 82250 354 24900 500 63300 100 1 70800000 59189 3.20 0.63 12 0.14 26152.00 133463.00 124000 20240822 -32.58 77500 20250409 7.87 104900 -20.31 20250103 77500 7.87 20250409 124000 -32.58 20240822 77500 7.87 20250409 0.10 Y 005830 500 354 억 32183973 N N 3442 N 00 N
12 20250411 140208 55 20.00 KOSPI200 보험 N N N Y 40 N 83100 -200 5 -0.24 6610844500 80131 36.67 82400 83600 81500 108200 58400 83300 82500.46 45.46 0 7227 84966 84132 82666 81832 80366 84550 82250 354 24900 500 63300 100 1 70800000 58835 3.18 0.62 12 0.11 26152.00 133463.00 124000 20240822 -32.98 77500 20250409 7.23 104900 -20.78 20250103 77500 7.23 20250409 124000 -32.98 20240822 77500 7.23 20250409 0.10 Y 005830 500 354 억 32183973 N N 3442 N 00 N